Silgan Holdings Inc. (SLGN)
NYSE: SLGN · Real-Time Price · USD
56.02
+1.06 (1.93%)
Jul 22, 2025, 4:00 PM - Market closed

Silgan Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 14, 1997Jul 22, 2025Max ▾19982000200220042006200820102012201420162018202020222024200020002005200520102010201520152020202020252025020.0040.0056.02

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202555.1356.1155.0256.0256.021.93%766,117
Jul 21, 202555.3155.4754.8954.9654.96-0.43%522,214
Jul 18, 202555.5555.6754.9555.2055.20-0.25%687,553
Jul 17, 202554.6455.4554.6455.3455.341.04%631,061
Jul 16, 202554.0054.9953.9454.7754.771.33%773,885
Jul 15, 202555.3055.3053.8654.0554.05-1.53%659,676
Jul 14, 202554.7255.0254.4754.8954.89-0.18%376,211
Jul 11, 202555.3455.3654.7054.9954.99-0.61%371,692
Jul 10, 202555.5055.9755.2355.3355.33-0.29%971,707
Jul 9, 202556.1756.1754.4755.4955.49-1.93%974,310
Jul 8, 202556.5957.0156.3456.5856.580.14%495,041
Jul 7, 202556.6656.9556.3156.5056.50-0.30%360,227
Jul 3, 202556.7657.0456.5056.6756.67-0.16%338,154
Jul 2, 202555.8656.8055.5556.7656.761.65%516,833
Jul 1, 202554.2756.2454.2755.8455.843.06%699,378
Jun 30, 202554.4754.5753.9954.1854.18-0.40%536,919
Jun 27, 202555.0055.0354.1554.4054.40-0.77%1,205,687
Jun 26, 202554.6855.2754.6354.8254.820.48%385,473
Jun 25, 202554.5654.6054.0154.5654.56-0.18%1,391,641
Jun 24, 202554.9555.1154.2554.6654.66-0.07%611,218
Jun 23, 202553.6154.7253.6154.7054.701.41%323,357
Jun 20, 202553.8554.1653.5153.9453.940.45%662,173
Jun 18, 202553.5954.1153.4653.7053.70-0.02%525,622
Jun 17, 202554.1254.1653.5653.7153.71-1.58%753,970
Jun 16, 202554.3854.8854.2554.5754.570.78%627,016
Jun 13, 202554.6454.9054.1154.1554.15-1.81%559,980
Jun 12, 202554.3955.1753.9755.1555.151.17%494,491
Jun 11, 202554.8455.1754.4354.5154.51-0.71%642,438
Jun 10, 202554.6955.1554.3954.9054.900.99%528,415
Jun 9, 202554.2054.7154.1454.3654.360.31%415,533
Jun 6, 202554.0254.2353.8254.1954.191.20%380,953
Jun 5, 202553.7953.7952.9353.5553.550.15%625,596
Jun 4, 202554.0954.6753.4553.4753.47-1.84%412,637
Jun 3, 202553.8554.5753.7554.4754.471.02%282,889
Jun 2, 202554.6754.7153.3953.9253.92-2.09%485,377
May 30, 202554.9955.2754.5655.0754.87-0.02%508,290
May 29, 202555.1355.1354.5755.0854.880.51%515,639
May 28, 202555.8155.8154.7054.8054.60-1.63%403,047
May 27, 202554.9155.8354.7055.7155.502.31%549,491
May 23, 202554.8554.8554.2854.4554.25-0.84%392,417
May 22, 202555.1555.1554.1654.9154.71-0.29%566,606
May 21, 202555.3355.7954.8555.0754.87-1.92%499,830
May 20, 202556.0756.2355.8756.1555.940.07%618,272
May 19, 202555.0156.1155.0156.1155.901.19%609,291
May 16, 202554.9855.4654.7955.4555.251.04%581,710
May 15, 202554.2454.9854.1654.8854.680.92%439,985
May 14, 202554.0954.5553.9454.3854.180.13%610,140
May 13, 202554.8154.8154.0354.3154.11-0.48%455,236
May 12, 202554.6655.4554.2754.5754.371.68%731,031
May 9, 202553.9053.9753.4353.6753.47-0.26%664,753